$4.56 -0.05 (%) Ultra Clean Holdings Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
2/12/20164.654.674.524.5666,902
2/11/20164.504.694.504.6195,007
2/10/20164.664.804.514.57149,516
2/9/20164.694.754.614.6494,590
2/8/20164.844.864.694.76172,677
2/5/20165.015.064.854.85129,238
2/4/20164.985.114.985.04127,652
2/3/20165.125.124.924.9991,278
2/2/20165.105.155.015.06100,169
2/1/20165.105.225.065.1592,103
1/29/20165.085.275.085.16194,662
1/28/20165.095.235.055.0549,365
1/27/20165.075.114.965.05167,069
1/26/20165.085.154.995.06117,657
1/25/20165.125.205.035.0476,929
1/22/20165.145.225.115.14134,750
1/21/20165.075.174.905.0386,377
1/20/20164.715.054.604.99238,780
1/19/20165.025.134.724.79148,247
1/15/20165.075.134.844.98134,833
1/14/20165.285.415.165.23172,912
1/13/20165.555.705.205.25172,531
1/12/20165.305.725.305.50312,750
1/11/20164.755.014.714.76169,449
1/8/20164.804.924.734.73160,565
1/7/20164.914.984.794.79179,229
1/6/20164.965.034.905.01171,525
1/5/20165.285.284.995.03191,322
1/4/20165.065.314.955.25198,018
12/31/20155.255.305.115.12132,815
12/30/20155.405.485.195.26102,062
12/29/20155.415.535.375.45137,770
12/28/20155.345.435.255.3995,114
12/24/20155.305.475.305.3849,398
12/23/20155.335.375.255.3287,524
12/22/20155.305.395.225.32111,393
12/21/20155.205.315.095.3096,178
12/18/20155.105.215.035.15174,070
12/17/20155.155.354.875.10145,657
12/16/20154.905.134.795.12155,133
12/15/20154.714.884.674.87240,963
12/14/20154.824.854.704.71175,579
12/11/20154.854.944.804.84133,861
12/10/20154.915.014.864.89205,396
12/9/20154.904.994.824.92214,100
12/8/20154.824.944.754.89142,304
12/7/20155.205.224.804.87229,583
12/4/20155.255.445.205.23248,778
12/3/20155.455.495.255.26143,359
12/2/20155.405.595.315.46174,654
12/1/20155.085.404.975.35155,742
11/30/20155.085.104.885.07230,197
11/27/20154.975.104.895.0857,881
11/25/20154.845.004.844.9853,310
11/24/20154.714.874.714.8687,183
11/23/20154.794.884.714.72157,402
11/20/20155.065.104.804.81228,783
11/19/20154.915.074.905.06110,657
11/18/20154.834.974.834.95149,048
11/17/20154.964.984.804.83143,156
11/16/20154.945.134.834.96137,968
11/13/20154.855.014.764.91165,325
11/12/20154.814.904.754.82158,231
11/11/20154.864.934.814.85122,621
11/10/20155.005.054.854.88152,695
11/9/20155.075.094.985.02149,410
11/6/20155.065.114.985.08253,380
11/5/20155.135.155.065.08200,054
11/4/20155.215.275.115.14202,638
11/3/20155.175.335.175.22302,819
11/2/20154.995.214.985.21240,579
10/30/20154.794.924.714.88227,358
10/29/20154.804.874.754.76238,667
10/28/20154.754.894.694.85304,086
10/27/20154.804.864.604.70374,527
10/26/20154.935.004.754.81443,138
10/23/20154.605.054.604.91745,387
10/22/20155.495.605.215.30464,355
10/21/20155.615.715.545.54130,081
10/20/20155.505.655.425.60149,984
10/19/20155.375.515.355.51232,101
10/16/20155.445.455.325.39108,647
10/15/20155.355.425.295.42169,533
10/14/20155.405.465.295.30216,711
10/13/20155.555.565.355.36149,155
10/12/20155.795.825.535.58147,346
10/9/20155.915.915.775.82201,473
10/8/20155.865.885.715.88116,946
10/7/20155.775.905.775.84116,565
10/6/20155.765.825.685.73151,663
10/5/20155.775.855.705.75226,550
10/2/20155.595.755.435.75151,800
10/1/20155.745.805.545.67110,216
9/30/20155.745.815.695.74146,580
9/29/20155.595.795.565.67192,857
9/28/20155.525.665.465.57197,234
9/25/20155.845.945.535.53160,796
9/24/20155.795.855.735.79161,220
9/23/20155.845.935.765.86233,712
9/22/20155.905.905.745.80259,866
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center